Tapex Co., Ltd. (KRX:055490)
South Korea
· Delayed Price · Currency is KRW 14,240
-760 (-5.07%)
Mar 9, 2026, 3:30 PM KST
Tapex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14,530.00 | 14,530.00 | 13,960.00 | 14,240.00 | 14,240.00 | -5.07% | 24,212 |
| Mar 6, 2026 | 14,690.00 | 15,160.00 | 14,050.00 | 15,000.00 | 15,000.00 | 1.01% | 17,293 |
| Mar 5, 2026 | 14,250.00 | 15,090.00 | 13,850.00 | 14,850.00 | 14,850.00 | 9.84% | 43,474 |
| Mar 4, 2026 | 15,100.00 | 15,100.00 | 13,500.00 | 13,520.00 | 13,520.00 | -11.52% | 64,889 |
| Mar 3, 2026 | 15,630.00 | 16,300.00 | 15,280.00 | 15,280.00 | 15,280.00 | -3.29% | 28,456 |
| Feb 27, 2026 | 16,000.00 | 16,290.00 | 15,700.00 | 15,800.00 | 15,800.00 | -1.86% | 29,851 |
| Feb 26, 2026 | 16,400.00 | 16,750.00 | 16,090.00 | 16,100.00 | 16,100.00 | -1.59% | 44,161 |
| Feb 25, 2026 | 16,270.00 | 16,530.00 | 16,090.00 | 16,360.00 | 16,360.00 | 1.05% | 34,633 |
| Feb 24, 2026 | 16,200.00 | 16,480.00 | 16,090.00 | 16,190.00 | 16,190.00 | -0.06% | 23,655 |
| Feb 23, 2026 | 16,460.00 | 16,500.00 | 16,000.00 | 16,200.00 | 16,200.00 | -1.52% | 25,390 |
| Feb 20, 2026 | 16,220.00 | 16,480.00 | 16,120.00 | 16,450.00 | 16,450.00 | 1.42% | 31,805 |
| Feb 19, 2026 | 15,630.00 | 16,400.00 | 15,630.00 | 16,220.00 | 16,220.00 | 3.77% | 31,592 |
| Feb 13, 2026 | 15,960.00 | 15,960.00 | 15,560.00 | 15,630.00 | 15,630.00 | -2.13% | 15,235 |
| Feb 12, 2026 | 15,810.00 | 16,080.00 | 15,670.00 | 15,970.00 | 15,970.00 | 1.01% | 13,494 |
| Feb 11, 2026 | 15,850.00 | 16,040.00 | 15,510.00 | 15,810.00 | 15,810.00 | -0.06% | 21,978 |
| Feb 10, 2026 | 15,840.00 | 16,000.00 | 15,610.00 | 15,820.00 | 15,820.00 | -0.13% | 15,340 |
| Feb 9, 2026 | 14,810.00 | 16,010.00 | 14,810.00 | 15,840.00 | 15,840.00 | 7.76% | 60,070 |
| Feb 6, 2026 | 14,720.00 | 14,900.00 | 14,060.00 | 14,700.00 | 14,700.00 | -0.74% | 25,483 |
| Feb 5, 2026 | 15,180.00 | 15,180.00 | 14,770.00 | 14,810.00 | 14,810.00 | -2.50% | 14,891 |
| Feb 4, 2026 | 14,800.00 | 15,200.00 | 14,770.00 | 15,190.00 | 15,190.00 | 1.74% | 27,872 |
| Feb 3, 2026 | 14,560.00 | 14,930.00 | 14,440.00 | 14,930.00 | 14,930.00 | 2.68% | 22,293 |
| Feb 2, 2026 | 14,800.00 | 15,170.00 | 14,400.00 | 14,540.00 | 14,540.00 | -2.22% | 22,184 |
| Jan 30, 2026 | 15,300.00 | 15,580.00 | 14,800.00 | 14,870.00 | 14,870.00 | -2.81% | 39,610 |
| Jan 29, 2026 | 15,480.00 | 15,590.00 | 14,800.00 | 15,300.00 | 15,300.00 | -0.58% | 38,207 |
| Jan 28, 2026 | 14,950.00 | 15,700.00 | 14,850.00 | 15,390.00 | 15,390.00 | 2.94% | 56,391 |
| Jan 27, 2026 | 15,110.00 | 15,110.00 | 14,680.00 | 14,950.00 | 14,950.00 | -1.12% | 23,968 |
| Jan 26, 2026 | 14,900.00 | 15,590.00 | 14,900.00 | 15,120.00 | 15,120.00 | 2.30% | 45,127 |
| Jan 23, 2026 | 15,150.00 | 15,430.00 | 14,710.00 | 14,780.00 | 14,780.00 | -2.44% | 30,937 |
| Jan 22, 2026 | 14,400.00 | 15,400.00 | 14,360.00 | 15,150.00 | 15,150.00 | 5.72% | 53,436 |
| Jan 21, 2026 | 14,510.00 | 14,510.00 | 14,090.00 | 14,330.00 | 14,330.00 | -1.38% | 11,604 |
| Jan 20, 2026 | 14,420.00 | 14,900.00 | 14,390.00 | 14,530.00 | 14,530.00 | 0.76% | 34,247 |
| Jan 19, 2026 | 13,800.00 | 14,510.00 | 13,560.00 | 14,420.00 | 14,420.00 | 4.49% | 29,684 |
| Jan 16, 2026 | 13,770.00 | 13,950.00 | 13,570.00 | 13,800.00 | 13,800.00 | 0.22% | 16,723 |
| Jan 15, 2026 | 13,790.00 | 13,900.00 | 13,540.00 | 13,770.00 | 13,770.00 | - | 15,166 |
| Jan 14, 2026 | 14,190.00 | 14,250.00 | 13,730.00 | 13,770.00 | 13,770.00 | -2.96% | 19,731 |
| Jan 13, 2026 | 14,100.00 | 14,190.00 | 13,900.00 | 14,190.00 | 14,190.00 | 0.64% | 6,240 |
| Jan 12, 2026 | 13,510.00 | 14,300.00 | 13,470.00 | 14,100.00 | 14,100.00 | 3.30% | 30,204 |
| Jan 9, 2026 | 13,420.00 | 13,730.00 | 13,300.00 | 13,650.00 | 13,650.00 | 1.71% | 12,602 |
| Jan 8, 2026 | 14,200.00 | 14,200.00 | 13,410.00 | 13,420.00 | 13,420.00 | -3.24% | 16,734 |
| Jan 7, 2026 | 14,200.00 | 14,200.00 | 13,760.00 | 13,870.00 | 13,870.00 | -2.32% | 13,544 |
| Jan 6, 2026 | 14,020.00 | 14,420.00 | 13,930.00 | 14,200.00 | 14,200.00 | 1.94% | 20,000 |
| Jan 5, 2026 | 13,810.00 | 14,020.00 | 13,630.00 | 13,930.00 | 13,930.00 | 0.43% | 13,166 |
| Jan 2, 2026 | 13,990.00 | 13,990.00 | 13,650.00 | 13,870.00 | 13,870.00 | -0.86% | 15,905 |
| Dec 30, 2025 | 13,700.00 | 13,990.00 | 13,630.00 | 13,990.00 | 13,990.00 | 1.01% | 8,983 |
| Dec 29, 2025 | 13,980.00 | 14,000.00 | 13,810.00 | 13,850.00 | 13,850.00 | -1.35% | 11,563 |
| Dec 26, 2025 | 14,130.00 | 14,250.00 | 13,920.00 | 14,040.00 | 14,040.00 | -0.64% | 11,820 |
| Dec 24, 2025 | 14,400.00 | 14,400.00 | 14,010.00 | 14,130.00 | 14,130.00 | -0.84% | 13,908 |
| Dec 23, 2025 | 14,750.00 | 14,750.00 | 14,220.00 | 14,250.00 | 14,250.00 | -2.86% | 18,628 |
| Dec 22, 2025 | 14,710.00 | 14,820.00 | 14,580.00 | 14,670.00 | 14,670.00 | -0.27% | 14,055 |
| Dec 19, 2025 | 14,600.00 | 14,780.00 | 14,360.00 | 14,710.00 | 14,710.00 | 0.14% | 16,754 |
| Dec 18, 2025 | 15,050.00 | 15,050.00 | 14,600.00 | 14,690.00 | 14,690.00 | -3.29% | 22,717 |
| Dec 17, 2025 | 15,220.00 | 15,290.00 | 15,060.00 | 15,190.00 | 15,190.00 | -0.07% | 9,624 |
| Dec 16, 2025 | 15,650.00 | 15,650.00 | 15,100.00 | 15,200.00 | 15,200.00 | -1.87% | 9,865 |
| Dec 15, 2025 | 15,670.00 | 15,880.00 | 15,470.00 | 15,490.00 | 15,490.00 | -1.46% | 7,348 |
| Dec 12, 2025 | 15,380.00 | 15,800.00 | 15,350.00 | 15,720.00 | 15,720.00 | 1.22% | 8,519 |
| Dec 11, 2025 | 15,850.00 | 15,850.00 | 15,220.00 | 15,530.00 | 15,530.00 | -0.13% | 11,319 |
| Dec 10, 2025 | 15,620.00 | 15,870.00 | 15,520.00 | 15,550.00 | 15,550.00 | -0.26% | 5,202 |
| Dec 9, 2025 | 15,690.00 | 15,850.00 | 15,430.00 | 15,590.00 | 15,590.00 | 0.58% | 6,359 |
| Dec 8, 2025 | 16,120.00 | 16,350.00 | 15,360.00 | 15,500.00 | 15,500.00 | -3.85% | 69,163 |
| Dec 5, 2025 | 15,880.00 | 16,360.00 | 15,840.00 | 16,120.00 | 16,120.00 | 0.75% | 8,747 |
| Dec 4, 2025 | 16,100.00 | 16,140.00 | 15,830.00 | 16,000.00 | 16,000.00 | -0.62% | 8,872 |
| Dec 3, 2025 | 16,210.00 | 16,270.00 | 16,070.00 | 16,100.00 | 16,100.00 | -0.62% | 8,150 |
| Dec 2, 2025 | 16,030.00 | 16,270.00 | 15,880.00 | 16,200.00 | 16,200.00 | 1.06% | 11,522 |
| Dec 1, 2025 | 15,880.00 | 16,270.00 | 15,830.00 | 16,030.00 | 16,030.00 | 0.94% | 13,502 |
| Nov 28, 2025 | 15,890.00 | 16,040.00 | 15,810.00 | 15,880.00 | 15,880.00 | -0.06% | 6,101 |
| Nov 27, 2025 | 16,120.00 | 16,120.00 | 15,630.00 | 15,890.00 | 15,890.00 | -0.13% | 10,690 |
| Nov 26, 2025 | 15,190.00 | 16,030.00 | 15,190.00 | 15,910.00 | 15,910.00 | 4.74% | 19,908 |
| Nov 25, 2025 | 15,200.00 | 15,280.00 | 14,970.00 | 15,190.00 | 15,190.00 | -0.07% | 13,445 |
| Nov 24, 2025 | 15,410.00 | 15,440.00 | 14,940.00 | 15,200.00 | 15,200.00 | -1.55% | 10,655 |
| Nov 21, 2025 | 15,150.00 | 15,550.00 | 14,900.00 | 15,440.00 | 15,440.00 | 0.06% | 15,974 |
| Nov 20, 2025 | 15,410.00 | 15,520.00 | 14,750.00 | 15,430.00 | 15,430.00 | 2.66% | 9,196 |
| Nov 19, 2025 | 14,930.00 | 15,250.00 | 14,750.00 | 15,030.00 | 15,030.00 | -0.20% | 10,955 |
| Nov 18, 2025 | 15,690.00 | 15,690.00 | 15,000.00 | 15,060.00 | 15,060.00 | -4.14% | 25,734 |
| Nov 17, 2025 | 16,150.00 | 16,490.00 | 15,620.00 | 15,710.00 | 15,710.00 | -2.42% | 24,147 |
| Nov 14, 2025 | 16,100.00 | 16,480.00 | 15,870.00 | 16,100.00 | 16,100.00 | -1.04% | 19,459 |
| Nov 13, 2025 | 16,680.00 | 16,710.00 | 16,150.00 | 16,270.00 | 16,270.00 | -2.46% | 22,720 |
| Nov 12, 2025 | 16,360.00 | 17,150.00 | 16,310.00 | 16,680.00 | 16,680.00 | 2.02% | 28,684 |
| Nov 11, 2025 | 16,840.00 | 17,300.00 | 16,070.00 | 16,350.00 | 16,350.00 | -3.02% | 40,217 |
| Nov 10, 2025 | 17,000.00 | 17,100.00 | 16,550.00 | 16,860.00 | 16,860.00 | -0.82% | 37,143 |
| Nov 7, 2025 | 17,740.00 | 17,830.00 | 16,500.00 | 17,000.00 | 17,000.00 | -5.35% | 77,708 |
| Nov 6, 2025 | 16,000.00 | 18,800.00 | 16,000.00 | 17,960.00 | 17,960.00 | 12.25% | 335,410 |
| Nov 5, 2025 | 16,360.00 | 16,360.00 | 15,100.00 | 16,000.00 | 16,000.00 | -2.20% | 64,697 |
| Nov 4, 2025 | 16,350.00 | 17,310.00 | 15,930.00 | 16,360.00 | 16,360.00 | 0.43% | 139,632 |
| Nov 3, 2025 | 14,320.00 | 16,940.00 | 14,320.00 | 16,290.00 | 16,290.00 | 13.84% | 155,415 |
| Oct 31, 2025 | 14,600.00 | 15,000.00 | 14,220.00 | 14,310.00 | 14,310.00 | -1.99% | 17,222 |
| Oct 30, 2025 | 15,000.00 | 15,120.00 | 14,390.00 | 14,600.00 | 14,600.00 | -2.86% | 21,986 |
| Oct 29, 2025 | 15,200.00 | 15,200.00 | 14,910.00 | 15,030.00 | 15,030.00 | -1.12% | 16,258 |
| Oct 28, 2025 | 15,300.00 | 15,330.00 | 14,900.00 | 15,200.00 | 15,200.00 | -0.65% | 21,940 |
| Oct 27, 2025 | 15,670.00 | 16,120.00 | 15,220.00 | 15,300.00 | 15,300.00 | -1.99% | 32,548 |
| Oct 24, 2025 | 14,800.00 | 15,860.00 | 14,800.00 | 15,610.00 | 15,610.00 | 6.26% | 44,646 |
| Oct 23, 2025 | 15,000.00 | 15,000.00 | 14,680.00 | 14,690.00 | 14,690.00 | -2.07% | 5,924 |
| Oct 22, 2025 | 15,000.00 | 15,000.00 | 14,630.00 | 15,000.00 | 15,000.00 | 1.90% | 7,783 |
| Oct 21, 2025 | 15,000.00 | 15,180.00 | 14,700.00 | 14,720.00 | 14,720.00 | -1.87% | 16,229 |
| Oct 20, 2025 | 15,230.00 | 15,240.00 | 14,400.00 | 15,000.00 | 15,000.00 | -1.51% | 17,439 |
| Oct 17, 2025 | 14,890.00 | 15,480.00 | 14,600.00 | 15,230.00 | 15,230.00 | 2.01% | 33,885 |
| Oct 16, 2025 | 14,500.00 | 14,980.00 | 14,350.00 | 14,930.00 | 14,930.00 | 4.11% | 19,998 |
| Oct 15, 2025 | 14,170.00 | 14,460.00 | 13,650.00 | 14,340.00 | 14,340.00 | 4.22% | 14,750 |
| Oct 14, 2025 | 13,470.00 | 14,090.00 | 13,470.00 | 13,760.00 | 13,760.00 | 2.15% | 11,497 |
| Oct 13, 2025 | 13,500.00 | 13,520.00 | 13,100.00 | 13,470.00 | 13,470.00 | -0.74% | 7,740 |
| Oct 10, 2025 | 13,750.00 | 13,790.00 | 13,450.00 | 13,570.00 | 13,570.00 | -1.31% | 10,883 |